Dark

UBER20271217C50
UBER Dec 17 2027 50.00 Call (UBER271217C00050000)
option OPRA

EOD

Aug 3, 2026

27.95+5.273%(+1.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	27.8000	27.9500	27.8000	27.9500	+5.273%	4	395	0.000%
2026-07-31	26.8200	26.8900	26.5500	26.5500	+0.189%	7	391	+5.273%
2026-07-30	26.5000	26.5000	26.5000	26.5000	-0.749%	3	394	+5.472%
2026-07-28	26.7000	26.7000	26.7000	26.7000	+16.340%	1	391	+4.682%
2026-07-27	22.9500	22.9500	22.9500	22.9500	-8.748%	1	390	+21.786%
2026-07-24	26.5000	26.7000	25.1500	25.1500	-4.300%	8	391	+11.133%
2026-07-23	26.2800	26.2800	26.2800	26.2800	-11.036%	1	386	+6.355%
2026-07-20	29.5400	29.5400	29.5400	29.5400	-3.935%	4	387	-5.383%
2026-07-16	30.7500	30.7500	30.7500	30.7500	+4.308%	1	391	-9.106%
2026-07-14	29.4800	29.4800	29.4800	29.4800	-7.003%	3	390	-5.190%
2026-07-13	32.6500	32.6500	31.7000	31.7000	+0.380%	3	392	-11.830%
2026-07-10	31.5800	31.5800	31.5800	31.5800	+2.366%	1	391	-11.495%
2026-07-08	30.8500	30.8500	30.8500	30.8500	+0.620%	10	390	-9.400%
2026-07-07	31.0000	31.0000	30.6600	30.6600	+2.200%	2	397	-8.839%
2026-07-06	30.2000	30.5000	30.0000	30.0000	-1.768%	4	395	-6.833%
2026-07-02	30.5400	30.5400	30.5400	30.5400	+1.800%	1	394	-8.481%
2026-06-30	31.0000	31.1500	30.0000	30.0000	-5.213%	3	394	-6.833%
2026-06-29	33.6000	34.3500	31.6500	31.6500	-1.186%	4	394	-11.690%
2026-06-26	30.5000	32.9500	30.5000	32.0300	+6.981%	10	396	-12.738%
2026-06-25	31.3500	32.4500	29.9400	29.9400	-4.008%	40	392	-6.647%
2026-06-24	28.2000	31.4500	28.0000	31.1900	+1.102%	10	400	-10.388%
2026-06-16	30.9500	30.9500	30.8500	30.8500	+0.982%	2	400	-9.400%
2026-06-15	28.9800	30.5500	28.9800	30.5500	+16.160%	5	401	-8.511%
2026-06-12	25.7500	26.3000	25.7500	26.3000	+3.137%	12	401	+6.274%
2026-06-11	25.5000	25.5000	25.5000	25.5000	-4.494%	2	401	+9.608%
2026-06-10	26.9800	27.0600	26.7000	26.7000	-2.909%	3	399	+4.682%
2026-06-09	27.5000	27.5000	27.5000	27.5000	-7.563%	1	397	+1.636%
2026-06-05	29.7500	29.7500	29.7500	29.7500	+1.536%	15	396	-6.050%
2026-05-29	29.3000	29.3000	29.3000	29.3000	+3.901%	1	381	-4.608%
2026-05-27	27.9500	28.5000	27.9500	28.2000	-11.875%	20	380	-0.887%
2026-05-18	32.0000	32.0000	32.0000	32.0000	+2.531%	5	362	-12.656%
2026-05-15	31.2100	31.2100	31.2100	31.2100	-5.567%	4	362	-10.445%
2026-05-11	32.7800	33.0500	32.7800	33.0500	+3.281%	22	358	-15.431%
2026-05-08	32.0000	32.0000	32.0000	32.0000	-9.859%	3	369	-12.656%
2026-05-06	35.5000	35.5000	35.5000	35.5000	+9.737%	1	369	-21.268%
2026-05-01	32.3500	32.3500	32.3500	32.3500	+2.050%	1	367	-13.601%
2026-04-30	31.7000	31.7000	31.7000	31.7000	-3.939%	5	367	-11.830%
2026-04-22	33.0000	33.0000	33.0000	33.0000	-3.986%	1	367	-15.303%
2026-04-16	34.3700	34.3700	34.3700	34.3700	+7.912%	1	366	-18.679%
2026-04-14	31.8500	31.8500	31.8500	31.8500	+10.976%	2	367	-12.245%
2026-04-10	28.7000	28.7000	28.7000	28.7000	-5.030%	1	365	-2.613%
2026-04-06	30.2200	30.2200	30.2200	30.2200	+8.705%	1	365	-7.512%
2026-03-27	27.7900	27.8000	27.7900	27.8000	-10.323%	20	364	+0.540%
2026-03-24	31.6200	31.6200	30.9500	31.0000	-8.094%	12	344	-9.839%
2026-03-19	33.7300	33.7300	33.7300	33.7300	-4.852%	2	334	-17.136%
2026-03-17	35.4500	35.4500	35.4500	35.4500	+5.821%	1	332	-21.157%
2026-03-05	33.5000	33.5000	33.5000	33.5000	+14.569%	1	332	-16.567%
2026-02-24	29.2400	29.2400	29.2400	29.2400	-0.068%	18	331	-4.412%
2026-02-23	29.3000	29.3000	29.2600	29.2600	-6.067%	6	322	-4.477%
2026-02-20	31.1500	31.1500	31.1500	31.1500	+8.537%	1	322	-10.273%
2026-02-17	28.7000	28.7000	28.7000	28.7000	-0.692%	1	323	-2.613%
2026-02-12	28.8500	28.9000	28.8500	28.9000	-9.828%	2	323	-3.287%
2026-02-09	32.0000	32.0500	32.0000	32.0500	+2.233%	2	322	-12.793%
2026-02-04	32.2500	32.3500	31.3500	31.3500	-10.938%	121	322	-10.845%
2026-02-03	36.4000	36.4000	35.2000	35.2000	-6.133%	2	271	-20.597%
2026-02-02	37.5500	37.5500	37.5000	37.5000	+1.215%	2	271	-25.467%
2026-01-28	37.0000	37.0500	37.0000	37.0500	-5.000%	3	270	-24.561%
2026-01-26	39.0000	39.0000	39.0000	39.0000	-1.266%	2	269	-28.333%
2026-01-23	39.5000	39.5000	39.5000	39.5000	-3.541%	2	269	-29.241%
2026-01-22	40.7000	40.9500	40.7000	40.9500	-0.122%	2	269	-31.746%
2026-01-21	41.0000	41.1500	41.0000	41.0000	+1.990%	240	270	-31.829%
2026-01-20	40.2000	40.2000	40.2000	40.2000	-4.830%	1	279	-30.473%
2026-01-06	42.2400	42.2400	42.2400	42.2400	+5.600%	1	280	-33.830%
2026-01-02	39.9500	40.0000	39.7100	40.0000	+2.433%	4	280	-30.125%
2025-12-31	39.0500	39.0500	39.0500	39.0500	-0.813%	2	283	-28.425%
2025-12-30	39.3300	39.4000	39.3300	39.3700	+3.333%	17	283	-29.007%
2025-12-23	38.1000	38.3000	36.9000	38.1000	+3.673%	13	273	-26.640%
2025-12-19	36.7400	36.7500	36.7400	36.7500	-2.000%	3	279	-23.946%
2025-12-18	37.5000	37.5000	37.5000	37.5000	-1.755%	2	280	-25.467%
2025-12-17	38.1700	38.1700	38.1700	38.1700	-4.144%	1	281	-26.775%
2025-12-15	39.8200	39.8200	39.8200	39.8200	-5.885%	7	280	-29.809%
2025-12-12	42.4000	42.7400	42.3100	42.3100	+1.707%	8	280	-33.940%
2025-12-10	42.0000	42.0000	41.5000	41.6000	-14.754%	3	280	-32.813%
2025-12-08	48.9500	48.9500	48.8000	48.8000	-0.428%	2	280	-42.725%
2025-12-05	49.0500	49.1500	49.0100	49.0100	+10.383%	3	280	-42.971%
2025-12-02	44.4000	44.4000	44.4000	44.4000	+1.370%	1	281	-37.050%
2025-12-01	44.5000	44.5000	43.8000	43.8000	-2.232%	3	282	-36.187%
2025-11-28	44.8000	44.8000	44.8000	44.8000	+3.345%	3	282	-37.612%
2025-11-26	43.3500	43.3500	43.3500	43.3500	+5.990%	1	283	-35.525%
2025-11-25	40.9000	40.9000	40.9000	40.9000	-1.136%	1	283	-31.663%
2025-11-24	41.3700	41.3700	41.3700	41.3700	-1.265%	3	283	-32.439%
2025-11-20	41.3000	41.9000	41.3000	41.9000	-9.209%	2	283	-33.294%
2025-11-18	48.7900	48.7900	46.1500	46.1500	-5.912%	3	283	-39.437%
2025-11-17	48.0000	49.0500	48.0000	49.0500	-0.909%	2	286	-43.017%
2025-11-04	49.5000	49.5000	49.5000	49.5000	-9.506%	5	285	-43.535%
2025-10-31	54.7000	54.7000	54.7000	54.7000	+2.434%	1	285	-48.903%
2025-10-29	53.0000	54.0000	52.7100	53.4000	+0.075%	22	286	-47.659%
2025-10-28	53.7500	53.7500	53.3600	53.3600	+2.124%	2	289	-47.620%
2025-10-24	52.2500	52.2500	52.2500	52.2500	+0.481%	1	290	-46.507%
2025-10-23	52.0000	52.0000	52.0000	52.0000	+4.313%	1	290	-46.250%
2025-10-22	49.8500	49.8500	49.8500	49.8500	-3.279%	1	290	-43.932%
2025-10-20	51.5400	51.5400	51.5400	51.5400	+4.121%	1	290	-45.770%
2025-10-17	49.5000	49.5000	49.5000	49.5000	+0.020%	3	290	-43.535%
2025-10-16	50.7800	50.7800	49.4900	49.4900	-4.459%	11	290	-43.524%
2025-10-13	51.8000	51.8000	51.8000	51.8000	-3.412%	1	300	-46.042%
2025-10-09	53.6300	53.6300	53.6300	53.6300	-5.281%	30	300	-47.884%
2025-10-07	56.6200	56.6200	56.6200	56.6200	-0.141%	5	303	-50.636%
2025-10-06	56.7000	56.7000	56.7000	56.7000	+6.679%	1	303	-50.705%
2025-10-02	53.1500	53.1500	53.1500	53.1500	-6.261%	1	303	-47.413%
2025-09-29	56.7000	56.7000	56.7000	56.7000	+3.053%	1	303	-50.705%
2025-09-25	55.0200	55.0200	55.0200	55.0200	-2.274%	4	304	-49.200%
2025-09-24	56.3000	56.3000	56.3000	56.3000	+1.441%	1	308	-50.355%
2025-09-23	55.5000	55.5000	55.5000	55.5000	+4.717%	5	308	-49.640%
2025-09-18	53.0000	53.0000	53.0000	53.0000	+1.825%	1	308	-47.264%
2025-09-17	51.2800	52.0500	51.2800	52.0500	-5.587%	4	308	-46.302%
2025-09-16	55.1000	55.1300	55.1000	55.1300	+3.980%	7	310	-49.302%
2025-09-12	52.9500	53.0200	52.9500	53.0200	+0.607%	10	310	-47.284%
2025-09-11	52.7000	52.7000	52.7000	52.7000	+2.132%	2	310	-46.964%
2025-09-10	52.0000	52.0000	51.6000	51.6000	-0.116%	9	312	-45.833%
2025-09-09	51.6600	51.6600	51.6600	51.6600	+0.800%	1	312	-45.896%
2025-09-08	50.5000	51.2500	50.5000	51.2500	+5.670%	4	312	-45.463%
2025-09-05	47.0700	48.5000	47.0700	48.5000	-3.483%	6	312	-42.371%
2025-09-04	48.9000	50.2500	48.9000	50.2500	0.000%	4	309	-44.378%
2025-09-03	51.5000	51.5000	50.2500	50.2500	-0.495%	6	311	-44.378%
2025-09-02	50.5000	50.5000	50.5000	50.5000	+1.202%	1	311	-44.653%
2025-08-29	49.9000	49.9000	49.9000	49.9000	-6.467%	1	312	-43.988%
2025-08-26	53.3500	53.3500	53.3500	53.3500	-1.204%	9	312	-47.610%
2025-08-25	54.0000	54.0000	52.4000	54.0000	-0.552%	3	312	-48.241%
2025-08-22	54.3000	54.3000	54.3000	54.3000	+7.482%	2	312	-48.527%
2025-08-20	50.5200	50.5200	50.5200	50.5200	-4.966%	1	312	-44.675%
2025-08-19	53.2000	53.2000	53.1200	53.1600	+3.223%	6	312	-47.423%
2025-08-18	51.0000	51.5000	51.0000	51.5000	+2.386%	2	310	-45.728%
2025-08-15	49.6500	50.3000	49.6500	50.3000	+1.966%	3	311	-44.433%
2025-08-14	49.6000	49.6000	49.3300	49.3300	-0.404%	5	314	-43.341%
2025-08-12	50.0000	50.0000	49.5300	49.5300	+0.467%	3	314	-43.570%
2025-08-11	47.5500	49.3000	47.5500	49.3000	+3.138%	4	313	-43.306%
2025-08-08	52.1500	52.1900	47.8000	47.8000	+1.486%	4	314	-41.527%
2025-08-06	46.0000	47.1000	45.0000	47.1000	-2.686%	24	312	-40.658%
2025-08-05	48.2000	48.4000	48.2000	48.4000	+4.694%	2	312	-42.252%
2025-08-04	46.2300	46.2300	46.2300	46.2300	-2.571%	1	312	-39.541%
2025-07-31	45.8000	47.4500	45.8000	47.4500	+4.286%	3	313	-41.096%
2025-07-29	45.4500	45.5000	45.4500	45.5000	-7.351%	2	313	-38.571%
2025-07-28	49.2000	49.2000	49.1100	49.1100	-5.558%	33	313	-43.087%
2025-07-24	52.0000	52.0000	52.0000	52.0000	+5.627%	1	327	-46.250%
2025-07-23	49.2300	49.2300	49.2300	49.2300	-1.737%	3	327	-43.226%
2025-07-22	50.1000	50.1000	50.1000	50.1000	+0.805%	4	327	-44.212%
2025-07-21	49.7000	50.0000	49.7000	49.7000	+1.119%	4	327	-43.763%
2025-07-18	49.2000	49.4000	48.9000	49.1500	+0.347%	29	328	-43.133%
2025-07-17	49.1100	49.1100	48.8700	48.9800	-0.910%	4	327	-42.936%
2025-07-16	51.0000	51.0000	49.2000	49.4300	-9.303%	4	329	-43.455%
2025-07-11	54.7000	54.7000	54.5000	54.5000	-1.802%	14	328	-48.716%
2025-07-10	54.8900	55.6000	54.8900	55.5000	+0.909%	54	314	-49.640%
2025-07-09	55.5200	55.6500	55.0000	55.0000	-0.236%	26	310	-49.182%
2025-07-08	54.4000	55.2900	54.1000	55.1300	+1.156%	335	295	-49.302%
2025-07-07	54.5000	54.5000	54.5000	54.5000	+4.008%	1	155	-48.716%
2025-07-03	52.4000	52.4000	52.4000	52.4000	-0.964%	5	156	-46.660%
2025-07-02	52.9100	52.9100	52.9100	52.9100	+3.643%	2	156	-47.174%
2025-07-01	51.0500	51.0500	51.0500	51.0500	-1.219%	1	154	-45.250%
2025-06-30	51.6800	51.6800	51.6800	51.6800	+3.942%	3	153	-45.917%
2025-06-27	49.9000	49.9000	49.7200	49.7200	-2.701%	31	150	-43.785%
2025-06-26	51.1000	51.1000	51.1000	51.1000	+16.667%	5	124	-45.303%
2025-06-23	43.0000	43.8000	43.0000	43.8000	-0.455%	12	119	-36.187%
2025-06-20	44.0000	44.0000	44.0000	44.0000	-4.285%	10	128	-36.477%
2025-06-18	45.9700	45.9700	45.9700	45.9700	+1.704%	1	122	-39.199%
2025-06-16	45.5000	45.5000	45.1000	45.2000	+4.028%	3	122	-38.164%
2025-06-13	43.4500	43.4500	43.4500	43.4500	-4.295%	2	120	-35.673%
2025-06-12	45.6600	45.6600	45.4000	45.4000	-2.050%	2	119	-38.436%
2025-06-11	46.3500	46.3500	46.3500	46.3500	+1.179%	5	117	-39.698%
2025-06-10	46.9600	46.9700	45.8100	45.8100	-3.659%	14	117	-38.987%
2025-06-09	47.5500	47.5500	47.5500	47.5500	+4.505%	1	108	-41.220%
2025-06-06	46.0500	46.0500	45.5000	45.5000	+2.941%	36	108	-38.571%
2025-06-05	44.2000	44.2000	44.2000	44.2000	+0.844%	2	104	-36.765%
2025-06-04	44.4000	44.4000	43.3200	43.8300	+2.049%	7	102	-36.231%
2025-06-03	42.5300	43.0000	42.5300	42.9500	-3.786%	15	97	-34.924%
2025-05-30	44.6400	44.6400	44.6400	44.6400	+1.848%	4	90	-37.388%
2025-05-29	47.9500	47.9500	43.8300	43.8300	-11.005%	4	92	-36.231%
2025-05-28	49.2500	49.2500	49.2500	49.2500	+2.115%	1	90	-43.249%
2025-05-23	48.2300	48.2300	48.2300	48.2300	-0.351%	20	80	-42.049%
2025-05-22	48.4000	48.4000	48.4000	48.4000	-8.159%	1	80	-42.252%
2025-05-20	52.5900	53.3000	52.5900	52.7000	+1.346%	105	80	-46.964%
2025-05-19	52.5500	52.5500	52.0000	52.0000	0.000%	6	6	-46.250%

.dark-mode .kXVLDG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kXVLDG{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20271217C50UBER Dec 17 2027 50.00 Call (UBER271217C00050000)option OPRA

UBER20271217C50
UBER Dec 17 2027 50.00 Call (UBER271217C00050000)
option OPRA